Quantcast

iShares MSCI Turkey ETF Historical Stock Prices

TUR 
$28
*  
0.43
1.56%
Get TUR Alerts
*Delayed - data as of Jul. 20, 2018 12:24 ET  -  Find a broker to begin trading TUR now
Exchange:NASDAQ

Community Rating:
View:    TUR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2018 TO 19-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:24 28 28.16 27.91 28 307,715
07/19/2018 27.5 27.71 27.3988 27.57 343,566
07/18/2018 27.14 27.68 26.95 27.51 513,879
07/17/2018 26.94 27.54 26.89 27.5 967,486
07/16/2018 26.55 26.68 26.41 26.62 520,737
07/13/2018 26.5 26.91 26.44 26.64 565,228
07/12/2018 26.21 26.71 25.99 26.42 1,594,209
07/11/2018 28.37 28.39 27.03 27.22 1,678,355
07/10/2018 29.47 29.525 29.05 29.18 1,134,297
07/09/2018 31.36 31.53 29.81 30.07 748,637
07/06/2018 30.94 31.3104 30.78 31.12 522,308
07/05/2018 30.69 30.95 30.5923 30.73 370,140
07/03/2018 29.91 29.92 29.382 29.43 344,722
07/02/2018 29.98 30.16 29.88 30.12 303,778
06/29/2018 30.44 30.53 29.96 30.22 330,254
06/28/2018 30.13 30.29 29.94 30.13 464,977
06/27/2018 29.63 30.03 29.51 29.52 496,927
06/26/2018 29.46 29.5 29.07 29.34 500,936
06/25/2018 29.08 29.18 28.61 28.95 1,010,827
06/22/2018 29.46 29.78 29.29 29.66 401,284
06/21/2018 29.03 29.3 28.86 28.95 530,290
06/20/2018 29.04 29.04 28.75 28.8 495,116
06/19/2018 28.88 29.04 28.7 28.72 451,828
06/18/2018 29.46 29.6 29.18 29.53 535,934
06/15/2018 29.37 29.63 29.15 29.5 974,796
06/14/2018 30.32 30.34 29.395 29.54 1,040,582
06/13/2018 30.4 30.4 29.46 29.74 977,079
06/12/2018 31.23 31.29 30.81 30.92 493,121
06/11/2018 31.96 32 31.75 31.78 356,725
06/08/2018 31.93 32.08 31.65 32.06 555,625
06/07/2018 32.43 32.82 31.91 32.22 605,432
06/06/2018 31.08 31.8 31.07 31.77 343,522
06/05/2018 31.64 31.645 31.305 31.4 336,873
06/04/2018 32.01 32.22 31.825 31.94 326,717
06/01/2018 31.85 32.28 31.51 31.64 558,686
05/31/2018 33.33 33.33 32.56 32.9 675,470
05/30/2018 34.15 34.45 33.77 34.35 564,449
05/29/2018 33.51 34.09 33.51 33.81 840,479
05/25/2018 32.03 32.28 31.88 32.06 589,402
05/24/2018 31.63 31.91 30.96 31.79 1,436,428
05/23/2018 31 33.67 30.61 33.59 2,820,955
05/22/2018 32.36 32.74 32.25 32.33 527,043
05/21/2018 32.79 32.8799 32.445 32.7 367,705
05/18/2018 33.19 33.45 33.11 33.35 279,244
05/17/2018 33.53 33.585 33.24 33.37 259,973
05/16/2018 33.98 34.19 33.6801 33.89 541,823
05/15/2018 33.45 33.6 33.12 33.33 540,518
05/14/2018 35.19 35.33 34.19 34.29 337,710
05/11/2018 34.87 34.98 34.35 34.61 274,752
05/10/2018 35.21 35.89 35.05 35.76 464,526
05/09/2018 34.58 34.85 33.97 34.41 683,369
05/08/2018 34.09 34.12 33.24 33.42 852,810
05/07/2018 34.87 34.89 34.42 34.73 451,211
05/04/2018 34.94 35.72 34.9 35.62 594,613
05/03/2018 36.31 36.389 35.25 35.82 615,193
05/02/2018 36.68 36.86 36.12 36.31 636,189
05/01/2018 37.37 37.37 36.71 37.13 456,907
04/30/2018 38.63 38.72 37.3604 37.68 812,757
04/27/2018 39.04 39.07 38.59 38.92 448,829
04/26/2018 38.43 38.51 38 38.46 358,824
04/25/2018 38.38 38.4 37.97 38.4 440,779
04/24/2018 39.05 39.46 38.9 39.08 432,287
04/23/2018 39.29 39.319 38.82 38.83 428,157
04/20/2018 39.83 39.84 39.37 39.53 194,953
04/19/2018 40.46 40.49 40.03 40.24 359,833
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TUR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio